Nokia Corporation ADR (NOK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	4.362.411	-1,50%	4,625	4,60	4,65	4,61
29-12-2022	3.555.582	1,54%	4,61	4,6009	4,69	4,63
28-12-2022	5.082.175	-1,08%	4,60	4,56	4,63	4,57
27-12-2022	4.715.780	-0,43%	4,63	4,60	4,6894	4,62
23-12-2022	2.705.728	0,11%	4,61	4,585	4,63	4,615
22-12-2022	5.132.776	-0,32%	4,61	4,55	4,6343	4,625
21-12-2022	5.067.576	1,31%	4,605	4,58	4,64	4,64
20-12-2022	5.029.566	-0,33%	4,59	4,58	4,62	4,585
19-12-2022	6.139.227	-0,65%	4,64	4,58	4,665	4,60
16-12-2022	7.478.158	-3,34%	4,655	4,59	4,675	4,63
15-12-2022	8.611.635	-4,01%	4,93	4,79	4,94	4,79
14-12-2022	6.831.886	0,00%	4,965	4,945	5,0366	4,99
13-12-2022	12.931.648	1,12%	5,10	4,96	5,1162	4,985
12-12-2022	7.508.143	0,82%	4,87	4,84	4,95	4,93
09-12-2022	5.379.418	-0,20%	4,93	4,8825	4,96	4,89
08-12-2022	6.904.909	1,66%	4,79	4,7801	4,91	4,90
07-12-2022	5.029.846	-1,03%	4,84	4,79	4,87	4,82
06-12-2022	21.739.592	-1,42%	4,925	4,84	4,93	4,87
05-12-2022	30.546.490	-2,28%	4,99	4,93	5,019	4,94
02-12-2022	28.837.217	1,00%	4,76	5,01	5,08	5,05
01-12-2022	34.898.092	1,42%	4,76	4,965	5,02	5,00
30-11-2022	54.379.734	4,01%	4,76	4,73	4,93	4,93
29-11-2022	34.300.609	0,85%	4,79	4,68	4,7385	4,74
28-11-2022	26.767.181	-2,39%	4,79	4,69	4,80	4,705
25-11-2022	18.119.391	0,52%	4,79	4,80	4,85	4,815
24-11-2022	26.087.987	0,21%	4,79	4,78	4,8372	4,79
23-11-2022	26.087.987	0,21%	4,79	4,78	4,8372	4,79
22-11-2022	25.535.384	1,49%	4,78	4,73	4,78	4,78
21-11-2022	34.478.706	-1,67%	4,78	4,70	4,76	4,71
18-11-2022	36.083.013	1,27%	4,78	4,78	4,84	4,79
17-11-2022	58.006.044	0,43%	4,78	4,643	4,74	4,73
16-11-2022	38.064.997	-1,88%	4,78	4,70	4,795	4,71
15-11-2022	64.705.819	1,16%	4,66	4,75	4,87	4,795
14-11-2022	7.461.434	0,00%	4,66	4,725	4,785	4,74
11-11-2022	9.773.362	4,16%	4,66	4,6422	4,78	4,76
10-11-2022	11.837.625	5,94%	4,45	4,5207	4,65	4,64
09-11-2022	9.479.264	-2,01%	4,45	4,38	4,48	4,385
08-11-2022	14.987.908	0,79%	4,49	4,42	4,52	4,445
07-11-2022	6.932.590	1,03%	4,34	4,36	4,43	4,415
04-11-2022	10.025.506	3,67%	4,34	4,30	4,395	4,375
03-11-2022	9.634.500	-2,77%	4,44	4,22	4,2852	4,22
02-11-2022	9.592.890	-1,36%	4,44	4,33	4,48	4,34
01-11-2022	9.947.929	0,11%	4,44	4,39	4,47	4,42
31-10-2022	9.148.543	-0,90%	4,39	4,37	4,44	4,40
28-10-2022	8.668.354	1,48%	4,40	4,36	4,45	4,445
27-10-2022	11.089.473	-1,70%	4,46	4,37	4,48	4,345
26-10-2022	13.237.907	0,34%	4,33	4,41	4,49	4,425
25-10-2022	13.645.329	2,80%	4,33	4,32	4,4598	4,41
24-10-2022	15.179.764	1,42%	4,28	4,24	4,34	4,29
21-10-2022	13.700.559	1,32%	4,15	4,1348	4,29	4,235
20-10-2022	27.557.449	-8,46%	4,62	4,08	4,33	4,165
19-10-2022	15.396.111	-2,15%	4,62	4,53	4,64	4,56
18-10-2022	20.180.174	1,97%	4,62	4,62	4,73	4,67
17-10-2022	19.062.391	3,03%	4,62	4,56	4,66	4,585
14-10-2022	12.611.507	-1,44%	4,56	4,43	4,565	4,45
13-10-2022	16.918.169	3,91%	4,36	4,3203	4,54	4,52
12-10-2022	7.354.808	-0,23%	4,375	4,35	4,41	4,35
11-10-2022	8.796.891	-1,15%	4,37	4,2948	4,40	4,31
10-10-2022	5.827.464	-1,25%	4,42	4,32	4,42	4,355
07-10-2022	8.082.688	-2,33%	4,435	4,395	4,45	4,395
06-10-2022	6.554.055	-1,86%	4,525	4,48	4,55	4,495
05-10-2022	6.941.881	-0,44%	4,54	4,51	4,62	4,575
04-10-2022	7.948.730	4,78%	4,54	4,53	4,62	4,605
03-10-2022	8.735.789	2,93%	4,34	4,33	4,45	4,395
30-09-2022	6.257.907	0,00%	4,28	4,26	4,34	4,265
29-09-2022	7.451.986	-1,84%	4,28	4,21	4,29	4,265
28-09-2022	8.415.864	3,20%	4,255	4,24	4,37	4,36
27-09-2022	8.807.926	-0,47%	4,285	4,19	4,316	4,22
26-09-2022	9.264.140	-0,70%	4,285	4,20	4,30	4,24
23-09-2022	10.775.103	-4,16%	4,285	4,22	4,32	4,26
22-09-2022	6.805.105	-1,33%	4,48	4,42	4,50	4,44
21-09-2022	6.730.011	-1,85%	4,545	4,50	4,63	4,50
20-09-2022	5.037.354	-1,61%	4,585	4,555	4,63	4,59
19-09-2022	9.901.513	1,08%	4,56	4,55	4,69	4,68
16-09-2022	21.013.023	-5,34%	4,73	4,585	4,7669	4,61
15-09-2022	9.657.377	-1,32%	4,91	4,86	4,94	4,87
14-09-2022	10.666.858	-0,70%	4,95	4,89	4,98	4,94
13-09-2022	10.862.910	-3,41%	5,07	4,97	5,09	4,96
12-09-2022	8.940.505	1,18%	5,15	5,11	5,19	5,13
09-09-2022	8.064.252	1,20%	5,055	5,04	5,095	5,06
08-09-2022	8.941.143	-0,20%	4,92	4,90	5,01	4,99
07-09-2022	8.891.542	1,22%	4,94	4,91	5,005	4,98
06-09-2022	11.775.415	-1,00%	4,97	4,88	4,97	4,92
05-09-2022	14.160.507	-1,00%	5,05	4,92	5,08	4,93
02-09-2022	14.160.507	-1,00%	5,05	4,92	5,08	4,93
01-09-2022	11.291.098	-1,58%	4,99	4,91	5,02	4,98
31-08-2022	16.073.378	5,09%	5,04	5,03	5,09	5,06
30-08-2022	9.760.424	0,10%	4,865	4,79	4,875	4,82
29-08-2022	13.866.738	-1,03%	4,82	4,805	4,86	4,81
26-08-2022	19.653.846	-3,85%	5,02	4,87	5,06	4,87
25-08-2022	12.465.928	2,02%	4,98	4,965	5,07	5,06
24-08-2022	11.488.763	0,71%	4,91	4,90	4,99	4,965
23-08-2022	15.849.680	-0,20%	4,90	4,905	5,01	4,94
22-08-2022	11.508.415	-1,79%	4,95	4,90	4,96	4,95
19-08-2022	12.057.553	-1,37%	5,05	5,00	5,08	5,05
18-08-2022	6.928.631	1,38%	5,07	5,0423	5,13	5,13
17-08-2022	10.101.923	-2,13%	5,12	5,02	5,13	5,06
16-08-2022	9.743.949	1,17%	5,10	5,09	5,18	5,17
15-08-2022	10.475.927	-1,83%	5,09	5,06	5,13	5,11
12-08-2022	7.800.336	0,10%	5,175	5,16	5,21	5,21